603077.SS603077.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.22 | $2.28 | $2.20 | $2.22 | 237.99M |
| 1/15/2026 | $2.17 | $2.32 | $2.16 | $2.25 | 435.64M |
| 1/14/2026 | $2.20 | $2.23 | $2.16 | $2.18 | 239.25M |
| 1/13/2026 | $2.21 | $2.24 | $2.17 | $2.21 | 273.36M |
| 1/12/2026 | $2.27 | $2.28 | $2.19 | $2.21 | 453.56M |
| 1/9/2026 | $2.32 | $2.35 | $2.30 | $2.33 | 152.52M |
| 1/8/2026 | $2.32 | $2.35 | $2.31 | $2.33 | 158.57M |
| 1/7/2026 | $2.36 | $2.37 | $2.31 | $2.33 | 186.92M |
| 1/6/2026 | $2.27 | $2.38 | $2.27 | $2.37 | 293.58M |
| 1/5/2026 | $2.26 | $2.29 | $2.25 | $2.27 | 138.12M |
| 12/31/2025 | $2.27 | $2.28 | $2.22 | $2.26 | 117.91M |
| 12/30/2025 | $2.25 | $2.30 | $2.22 | $2.27 | 131.57M |
| 12/29/2025 | $2.31 | $2.31 | $2.26 | $2.27 | 136.27M |
| 12/26/2025 | $2.25 | $2.32 | $2.25 | $2.31 | 205.52M |
| 12/25/2025 | $2.24 | $2.26 | $2.22 | $2.25 | 108.86M |
| 12/24/2025 | $2.24 | $2.26 | $2.22 | $2.26 | 109.53M |
| 12/23/2025 | $2.26 | $2.26 | $2.22 | $2.23 | 103.97M |
| 12/22/2025 | $2.26 | $2.30 | $2.25 | $2.26 | 135.06M |
| 12/19/2025 | $2.17 | $2.25 | $2.16 | $2.25 | 168.13M |
| 12/18/2025 | $2.17 | $2.22 | $2.15 | $2.17 | 114.47M |
| 12/17/2025 | $2.14 | $2.19 | $2.12 | $2.18 | 137.88M |
| 12/16/2025 | $2.23 | $2.23 | $2.14 | $2.15 | 176.83M |
| 12/15/2025 | $2.20 | $2.25 | $2.18 | $2.23 | 138.09M |
| 12/12/2025 | $2.23 | $2.25 | $2.20 | $2.21 | 147.78M |
| 12/11/2025 | $2.25 | $2.27 | $2.21 | $2.21 | 148.01M |
| 12/10/2025 | $2.24 | $2.25 | $2.21 | $2.23 | 143.27M |
| 12/9/2025 | $2.35 | $2.36 | $2.23 | $2.24 | 263.91M |
| 12/8/2025 | $2.38 | $2.40 | $2.33 | $2.36 | 188.28M |
| 12/5/2025 | $2.28 | $2.39 | $2.28 | $2.36 | 242.77M |
| 12/4/2025 | $2.39 | $2.40 | $2.29 | $2.30 | 243.04M |
| 12/3/2025 | $2.40 | $2.42 | $2.35 | $2.36 | 214.14M |
| 12/2/2025 | $2.41 | $2.42 | $2.34 | $2.39 | 431.89M |
| 12/1/2025 | $2.22 | $2.41 | $2.22 | $2.41 | 347.43M |
| 11/28/2025 | $2.14 | $2.19 | $2.13 | $2.19 | 143.90M |
| 11/27/2025 | $2.17 | $2.17 | $2.14 | $2.15 | 127.09M |
| 11/26/2025 | $2.15 | $2.20 | $2.13 | $2.15 | 161.82M |
| 11/25/2025 | $2.13 | $2.17 | $2.09 | $2.16 | 168.40M |
| 11/24/2025 | $2.14 | $2.16 | $2.08 | $2.11 | 214.22M |
| 11/21/2025 | $2.27 | $2.29 | $2.12 | $2.13 | 358.59M |
| 11/20/2025 | $2.33 | $2.39 | $2.30 | $2.31 | 250.95M |
| 11/19/2025 | $2.33 | $2.45 | $2.30 | $2.33 | 265.12M |
| 11/18/2025 | $2.43 | $2.47 | $2.32 | $2.35 | 314.89M |
| 11/17/2025 | $2.46 | $2.54 | $2.42 | $2.44 | 369.56M |
| 11/14/2025 | $2.38 | $2.49 | $2.34 | $2.42 | 454.83M |
| 11/13/2025 | $2.25 | $2.48 | $2.24 | $2.41 | 713.77M |
| 11/12/2025 | $2.30 | $2.30 | $2.23 | $2.25 | 200.21M |
| 11/11/2025 | $2.29 | $2.35 | $2.28 | $2.30 | 191.15M |
| 11/10/2025 | $2.33 | $2.36 | $2.28 | $2.29 | 223.86M |
| 11/7/2025 | $2.24 | $2.32 | $2.23 | $2.30 | 297.52M |
| 11/6/2025 | $2.18 | $2.27 | $2.18 | $2.25 | 224.20M |
| 11/5/2025 | $2.15 | $2.21 | $2.13 | $2.19 | 174.04M |
| 11/4/2025 | $2.18 | $2.21 | $2.14 | $2.17 | 146.10M |
| 11/3/2025 | $2.18 | $2.20 | $2.15 | $2.19 | 149.23M |
| 10/31/2025 | $2.17 | $2.21 | $2.16 | $2.18 | 154.25M |
| 10/30/2025 | $2.20 | $2.21 | $2.15 | $2.18 | 180.01M |
| 10/29/2025 | $2.13 | $2.20 | $2.12 | $2.19 | 211.91M |
| 10/28/2025 | $2.10 | $2.15 | $2.10 | $2.13 | 171.63M |
| 10/27/2025 | $2.10 | $2.13 | $2.10 | $2.10 | 127.72M |
| 10/24/2025 | $2.13 | $2.15 | $2.08 | $2.10 | 122.94M |
| 10/23/2025 | $2.13 | $2.13 | $2.07 | $2.12 | 160.60M |
| 10/22/2025 | $2.14 | $2.15 | $2.12 | $2.13 | 127.52M |
| 10/21/2025 | $2.13 | $2.18 | $2.12 | $2.16 | 163.46M |
| 10/20/2025 | $2.15 | $2.17 | $2.10 | $2.12 | 198.90M |